iShares S&P Global Technology Index Fund Historical Stock Prices

(ETF)
IXN 
$97.0062
*  
0.3962
0.41%
Get IXN Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading IXN now


Community Rating:
View:    IXN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  96.93  97.15  96.81  97.0062 6,566
12/26/2014 96.81 97.15 96.81 97.0062 6,566
12/24/2014 96.756 96.84 96.51 96.61 18,804
12/23/2014 96.51 96.81 96.5001 96.61 49,345
12/22/2014 95.66 96.4 95.66 96.39 30,032
12/19/2014 95.48 95.75 95.138 95.53 24,959
12/18/2014 94.72 95.73 94.654 95.72 8,957
12/17/2014 91.99 93.328 91.52 93.24 30,250
12/16/2014 92.16 93.48 91.61 91.78 19,216
12/15/2014 94.07 94.2799 92.31 92.77 29,956
12/12/2014 94.29 94.81 93.33 93.33 23,803
12/11/2014 94.85 95.84 94.7 94.87 40,016
12/10/2014 95.61 95.77 94.1999 94.46 71,758
12/09/2014 94.74 96.01 94.4001 95.88 44,400
12/08/2014 96.29 96.57 95.27 95.65 147,334
12/05/2014 96.83 97.08 96.458 96.458 19,476
12/04/2014 96.74 97.0099 96.5 96.78 14,881
12/03/2014 96.54 96.91 96.2601 96.75 66,867
12/02/2014 96.04 96.44 95.98 96.25 82,655
12/01/2014 96.81 97.01 95.95 96.04 12,669
11/28/2014 96.86 97.21 96.62 96.85 90,831
11/26/2014 95.9 96.74 95.9 96.61 72,582
11/25/2014 95.96 96.24 95.786 95.786 13,107
11/24/2014 95.32 95.78 95.0755 95.71 12,296
11/21/2014 95.9 96.04 94.97 95.17 18,973
11/20/2014 94.05 94.94 93.934 94.9 13,061
11/19/2014 94.92 94.92 94.07 94.43 50,155
11/18/2014 94.55 95.0999 94.55 94.87 27,645
11/17/2014 94.44 94.56 94.026 94.35 14,661
11/14/2014 94.18 94.71 94.18 94.64 28,223
11/13/2014 93.91 94.41 93.76 94.09 83,507
11/12/2014 93.2 93.72 93.2 93.69 9,307
11/11/2014 93.57 93.58 93.29 93.5001 13,499
11/10/2014 93.39 93.67 93.22 93.541 64,470
11/07/2014 93.14 93.15 92.6859 93.13 14,954
11/06/2014 93.03 93.15 92.7147 93.15 18,613
11/05/2014 93.45 93.56 92.86 93.16 40,110
11/04/2014 92.87 93.098 92.466 93.0144 19,003
11/03/2014 92.89 93.3131 92.78 93.05 12,413
10/31/2014 92.37 92.95 92.18 92.94 108,623
10/30/2014 90.64 91.22 90.35 91.12 149,374
10/29/2014 90.63 91.06 90.23 90.76 198,591
10/28/2014 89.84 90.82 89.84 90.82 56,683
10/27/2014 89.33 89.66 89.125 89.57 34,384
10/24/2014 89.4 89.58 89.06 89.56 15,164
10/23/2014 88.68 89.4044 88.43 89 58,528
10/22/2014 88.51 88.7 87.72 87.78 50,082
10/21/2014 87.34 88.095 87.1201 87.98 13,952
10/20/2014 85.48 86.66 84.97 86.59 43,575
10/17/2014 86.03 86.49 85.6118 85.92 22,927
10/16/2014 84.02 85.3801 83.71 85.02 48,756
10/15/2014 85.04 85.77 82.98 85.52 64,254
10/14/2014 86.56 86.92 85.82 85.99 97,238
10/13/2014 86.72 87.27 85.61 85.64 143,548
10/10/2014 88.41 88.635 86.58 86.59 57,394
10/09/2014 90.31 90.49 88.9548 88.9548 51,257
10/08/2014 89.11 90.72 88.54 90.7 29,211
10/07/2014 90.34 90.34 89.14 89.14 22,094
10/06/2014 90.99 91.11 90.45 90.57 10,083
10/03/2014 90.36 90.8299 90.2901 90.49 79,799
10/02/2014 89.95 90.09 88.9 89.93 50,180
10/01/2014 91.03 91.03 89.75 89.82 35,858
09/30/2014 91.66 91.76 91.2 91.51 51,060
09/29/2014 90.45 91.4599 90.4401 91.45 15,192
09/26/2014 90.9 91.64 90.83 91.46 66,070
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?